OCI Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	60,584.33	61,152.30	59,385.26	59,637.70	76,824.98	187,399
2022-01-14	63,739.76	64,055.30	59,259.04	59,637.70	76,824.98	825,373
2022-01-13	65,633.02	65,948.56	64,370.85	64,686.39	83,328.68	219,626
2022-01-12	65,633.02	66,579.65	65,317.48	65,633.02	84,548.12	152,370
2022-01-11	66,264.11	67,210.74	65,001.93	65,001.93	83,735.16	152,951
2022-01-10	68,157.37	70,366.17	66,264.11	66,264.11	85,361.09	248,378
2022-01-07	66,579.65	68,472.91	65,317.48	68,157.37	87,799.98	231,857
2022-01-06	65,001.93	66,895.19	65,001.93	66,264.11	85,361.09	143,968
2022-01-05	66,895.19	67,841.82	65,633.02	65,948.56	84,954.61	159,431
2022-01-04	65,633.02	67,841.82	65,633.02	67,210.74	86,580.53	188,452
2022-01-03	65,948.56	66,579.65	65,001.93	65,317.48	84,141.64	113,214
2021-12-30	66,264.11	66,579.65	65,317.48	65,633.02	84,548.12	71,131
2021-12-29	65,948.56	66,895.19	65,633.02	66,264.11	85,361.09	128,518
2021-12-28	66,895.19	66,895.19	65,317.48	65,948.56	82,378.22	194,481
2021-12-27	66,579.65	68,788.45	65,948.56	66,579.65	83,166.52	198,393
2021-12-24	66,264.11	66,895.19	65,948.56	66,264.11	82,772.37	84,809
2021-12-23	66,264.11	66,579.65	65,317.48	65,633.02	81,984.06	126,127
2021-12-22	66,579.65	67,841.82	65,633.02	65,948.56	82,378.22	137,558
2021-12-21	67,526.28	67,841.82	64,686.39	66,264.11	82,772.37	210,049
2021-12-20	68,788.45	69,419.54	66,895.19	67,526.28	84,348.99	117,132
2021-12-17	67,210.74	70,050.63	67,210.74	69,104.00	86,319.76	182,223
2021-12-16	68,472.91	68,788.45	66,895.19	67,841.82	84,743.14	355,341
2021-12-15	68,788.45	68,788.45	65,948.56	66,579.65	83,166.52	327,135
2021-12-14	71,628.34	71,628.34	69,419.54	69,419.54	86,713.91	154,249
2021-12-13	70,366.17	72,890.52	69,735.08	72,259.43	90,261.30	167,381
2021-12-10	70,366.17	71,312.80	69,419.54	69,735.08	87,108.07	100,888
2021-12-09	68,788.45	70,997.26	68,472.91	70,050.63	87,502.22	172,963
2021-12-08	71,628.34	71,943.89	68,788.45	69,104.00	86,319.76	243,140
2021-12-07	72,259.43	73,837.15	70,050.63	70,997.26	88,684.68	238,864
2021-12-06	69,419.54	70,681.71	68,472.91	70,681.71	88,290.53	134,178
2021-12-03	67,526.28	71,312.80	66,264.11	70,050.63	87,502.22	242,666
2021-12-02	66,579.65	67,841.82	64,686.39	67,526.28	84,348.99	413,322
2021-12-01	68,157.37	69,735.08	66,579.65	68,788.45	85,925.60	238,973
2021-11-30	71,312.80	71,943.89	67,526.28	68,788.45	85,925.60	141,360
2021-11-29	66,264.11	71,943.89	65,948.56	70,681.71	88,290.53	189,203
2021-11-26	72,259.43	73,206.06	69,419.54	69,735.08	87,108.07	207,610
2021-11-25	73,206.06	73,521.60	71,943.89	72,259.43	90,261.30	121,925
2021-11-24	74,468.23	74,783.78	72,574.97	73,521.60	91,837.92	100,731
2021-11-23	73,521.60	76,361.49	73,206.06	74,152.69	92,626.22	202,962
2021-11-22	74,783.78	74,783.78	72,574.97	74,152.69	92,626.22	157,921
2021-11-19	73,837.15	75,099.32	73,206.06	74,783.78	93,414.53	107,598
2021-11-18	73,206.06	75,414.86	72,574.97	74,468.23	93,020.38	107,720
2021-11-17	76,045.95	76,045.95	73,206.06	73,521.60	91,837.92	186,300
2021-11-16	75,414.86	77,623.67	74,468.23	75,730.41	94,596.99	169,298
2021-11-15	76,361.49	76,677.04	72,574.97	74,783.78	93,414.53	248,012
2021-11-12	73,837.15	76,992.58	73,521.60	76,045.95	94,991.15	296,340
2021-11-11	71,628.34	74,468.23	71,312.80	72,890.52	91,049.61	200,647
2021-11-10	76,045.95	76,045.95	72,574.97	72,890.52	91,049.61	234,311
2021-11-09	76,992.58	77,308.12	75,099.32	76,361.49	95,385.30	138,605
2021-11-08	76,361.49	78,570.30	75,730.41	76,045.95	94,991.15	159,425
2021-11-05	78,570.30	78,885.84	75,099.32	76,045.95	94,991.15	199,744
2021-11-04	80,779.10	82,041.27	76,992.58	78,254.75	97,750.23	296,044
2021-11-03	79,832.47	82,356.82	79,201.38	80,148.01	100,115.15	168,953
2021-11-02	80,148.01	82,041.27	78,885.84	79,832.47	99,721.00	193,881
2021-11-01	82,672.36	82,672.36	78,885.84	79,832.47	99,721.00	204,764
2021-10-29	83,618.99	84,565.62	80,779.10	81,725.73	102,085.92	215,760
2021-10-28	88,352.14	88,667.68	82,041.27	82,356.82	102,874.23	442,755
2021-10-27	87,089.97	88,036.60	84,250.08	84,881.16	106,027.47	236,381
2021-10-26	88,036.60	88,036.60	85,827.79	86,774.42	108,392.39	161,552
2021-10-25	84,565.62	88,667.68	84,250.08	87,721.05	109,574.85	137,855

← NewerPage 20 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,000.0000 KRW
2024-12-27	2,200.0000 KRW
2023-12-27	3,300.0001 KRW
2022-12-28	2,499.9992 KRW
2021-12-29	1,999.9993 KRW
2019-12-27	583.6653 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.